Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.83	20.15	19.49	19.82	5,288,281	-0.02(-0.08%)
Jan 30, 2007	19.23	19.92	19.23	19.83	4,228,859	+0.56(+2.89%)
Jan 29, 2007	18.98	19.45	18.98	19.27	3,177,753	+0.23(+1.21%)
Jan 26, 2007	19.23	19.40	19.00	19.04	3,315,353	-0.01(-0.04%)
Jan 25, 2007	19.59	19.60	18.87	19.05	4,205,734	-0.61(-3.09%)
Jan 24, 2007	19.75	19.91	19.41	19.66	4,950,091	-0.15(-0.75%)
Jan 23, 2007	19.50	20.09	19.50	19.81	4,881,563	+0.31(+1.60%)
Jan 22, 2007	19.46	19.80	19.40	19.50	6,431,759	+0.12(+0.64%)
Jan 19, 2007	18.83	19.43	18.69	19.37	4,355,745	+0.72(+3.87%)
Jan 18, 2007	18.95	19.20	18.56	18.65	4,291,962	-0.22(-1.17%)
Jan 17, 2007	18.91	19.22	18.77	18.87	4,311,435	-0.05(-0.26%)
Jan 16, 2007	19.01	19.32	18.67	18.92	4,691,326	-0.17(-0.90%)
Jan 12, 2007	18.40	19.17	18.36	19.09	5,572,714	+0.87(+4.77%)
Jan 11, 2007	18.02	18.95	17.98	18.22	7,493,907	+0.11(+0.63%)
Jan 10, 2007	17.90	18.38	17.84	18.11	6,240,108	-0.01(-0.05%)
Jan 09, 2007	17.66	18.37	17.57	18.12	7,736,930	+0.25(+1.42%)
Jan 08, 2007	18.18	18.37	17.81	17.86	6,486,343	-0.13(-0.73%)
Jan 05, 2007	17.97	18.16	17.67	17.99	5,531,567	+0.16(+0.87%)
Jan 04, 2007	17.74	18.15	17.55	17.84	9,637,743	-0.17(-0.96%)
Jan 03, 2007	18.77	18.79	17.78	18.01	8,893,636	-1.05(-5.51%)
Dec 29, 2006	19.21	19.47	18.98	19.06	3,465,167	-0.28(-1.44%)
Dec 28, 2006	19.49	19.58	19.23	19.34	3,736,437	-0.16(-0.84%)
Dec 27, 2006	19.02	19.52	18.96	19.50	3,098,682	+0.47(+2.46%)
Dec 26, 2006	19.29	19.56	18.85	19.04	3,436,126	-0.27(-1.40%)
Dec 22, 2006	19.65	19.71	19.30	19.31	2,169,237	-0.28(-1.42%)
Dec 21, 2006	19.87	20.13	19.36	19.59	3,584,672	-0.22(-1.12%)
Dec 20, 2006	20.24	20.37	19.79	19.81	2,863,610	-0.56(-2.74%)
Dec 19, 2006	19.83	20.51	19.52	20.37	4,059,707	+0.37(+1.85%)
Dec 18, 2006	20.96	20.99	19.93	20.00	4,202,731	-0.94(-4.47%)
Dec 15, 2006	21.27	21.33	20.83	20.93	5,547,608	-0.47(-2.19%)
Dec 14, 2006	21.11	21.74	21.11	21.40	5,437,483	+0.64(+3.08%)
Dec 13, 2006	21.13	21.24	20.69	20.76	4,407,000	-0.20(-0.94%)
Dec 12, 2006	21.02	21.42	20.76	20.96	3,758,316	-0.23(-1.08%)
Dec 11, 2006	21.17	21.49	21.02	21.19	4,056,532	-0.24(-1.11%)
Dec 08, 2006	21.51	21.86	21.33	21.42	4,435,153	+0.17(+0.81%)
Dec 07, 2006	21.77	21.78	21.25	21.25	5,160,440	-0.57(-2.63%)
Dec 06, 2006	21.83	22.10	21.38	21.83	6,536,046	-0.13(-0.60%)
Dec 05, 2006	22.77	22.93	21.78	21.96	5,982,541	-0.75(-3.29%)
Dec 04, 2006	22.96	22.96	22.41	22.70	3,542,806	-0.39(-1.67%)
Dec 01, 2006	22.65	23.15	22.17	23.09	5,402,615	+0.36(+1.59%)
Nov 30, 2006	22.41	23.02	22.13	22.73	6,847,043	+0.32(+1.43%)
Nov 29, 2006	21.27	22.45	21.10	22.41	7,006,015	+1.40(+6.68%)
Nov 28, 2006	21.11	21.38	20.98	21.01	4,411,876	+0.03(+0.16%)
Nov 27, 2006	21.42	21.56	20.85	20.97	3,434,401	-0.40(-1.88%)
Nov 24, 2006	21.16	21.45	21.08	21.38	1,704,425	+0.24(+1.13%)
Nov 22, 2006	21.33	21.43	20.71	21.14	4,327,268	-0.25(-1.19%)
Nov 21, 2006	21.05	21.45	21.01	21.39	3,448,953	+0.34(+1.64%)
Nov 20, 2006	20.32	21.23	20.28	21.05	5,151,017	+0.43(+2.11%)
Nov 17, 2006	20.00	20.64	19.86	20.61	3,969,339	+0.46(+2.28%)
Nov 16, 2006	21.20	21.20	19.99	20.15	4,455,987	-0.79(-3.76%)
Nov 15, 2006	20.68	21.14	20.32	20.94	3,871,182	+0.34(+1.63%)
Nov 14, 2006	20.73	20.81	20.35	20.60	4,131,147	-0.09(-0.44%)
Nov 13, 2006	20.52	20.92	20.36	20.69	2,738,365	+0.00(+0.00%)
Nov 10, 2006	21.01	21.13	20.46	20.69	3,028,770	-0.39(-1.83%)
Nov 09, 2006	20.71	21.65	20.68	21.08	6,879,275	+0.53(+2.60%)
Nov 08, 2006	19.81	20.65	19.73	20.55	5,312,132	+0.48(+2.37%)
Nov 07, 2006	19.70	20.14	19.59	20.07	5,739,478	+0.39(+2.00%)
Nov 06, 2006	19.62	19.81	19.41	19.68	5,180,112	+0.12(+0.63%)
Nov 03, 2006	19.00	19.62	18.98	19.55	4,675,875	+0.71(+3.79%)
Nov 02, 2006	18.84	19.14	18.41	18.84	4,025,208	-0.16(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.